Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homology Medicines Inc (NQ: FIXX )

0.9347 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.830 6.930 6.670 6.770 567,800 -0.10(-1.46%)
Apr 29, 2021 7.000 7.000 6.750 6.870 497,077 -0.10(-1.43%)
Apr 28, 2021 6.960 6.990 6.770 6.970 466,451 +0.08(+1.16%)
Apr 27, 2021 6.960 6.960 6.740 6.890 550,448 -0.01(-0.14%)
Apr 26, 2021 6.920 6.960 6.740 6.900 1,405,286 +0.12(+1.77%)
Apr 23, 2021 6.780 6.830 6.560 6.780 538,400 +0.06(+0.89%)
Apr 22, 2021 6.710 6.840 6.620 6.720 689,383 +0.01(+0.15%)
Apr 21, 2021 6.360 6.720 6.300 6.710 733,324 +0.36(+5.67%)
Apr 20, 2021 6.380 6.530 6.210 6.350 915,198 -0.12(-1.85%)
Apr 19, 2021 6.750 6.760 6.410 6.470 960,086 -0.34(-4.99%)
Apr 16, 2021 7.000 7.030 6.560 6.810 910,000 -0.22(-3.13%)
Apr 15, 2021 7.400 7.430 6.990 7.030 696,274 -0.19(-2.63%)
Apr 14, 2021 7.280 7.500 7.150 7.220 1,252,738 +0.04(+0.56%)
Apr 13, 2021 7.150 7.230 6.760 7.180 1,624,881 +0.01(+0.14%)
Apr 12, 2021 7.440 7.480 7.140 7.170 1,122,990 -0.15(-2.05%)
Apr 09, 2021 7.410 7.530 7.270 7.320 1,096,000 -0.16(-2.14%)
Apr 08, 2021 7.260 7.500 7.140 7.480 2,154,099 +0.30(+4.18%)
Apr 07, 2021 7.900 7.930 7.180 7.180 6,145,283 -2.12(-22.80%)
Apr 06, 2021 9.560 9.650 9.250 9.300 475,064 -0.34(-3.53%)
Apr 05, 2021 9.780 9.830 9.550 9.640 273,193 +0.02(+0.21%)
Apr 01, 2021 9.500 9.730 9.425 9.620 445,200 +0.21(+2.23%)
Mar 31, 2021 9.410 9.600 9.290 9.410 272,426 +0.13(+1.40%)
Mar 30, 2021 9.170 9.400 8.900 9.280 250,674 +0.11(+1.20%)
Mar 29, 2021 9.540 9.740 9.150 9.170 320,764 -0.37(-3.88%)
Mar 26, 2021 9.570 9.670 9.238 9.540 510,900 +0.00(+0.00%)
Mar 25, 2021 9.340 9.560 9.060 9.540 310,580 +0.14(+1.49%)
Mar 24, 2021 10.24 10.27 9.400 9.400 388,675 -0.76(-7.48%)
Mar 23, 2021 10.67 10.68 9.950 10.16 381,286 -0.48(-4.51%)
Mar 22, 2021 10.84 11.14 10.45 10.64 504,545 -0.06(-0.56%)
Mar 19, 2021 10.26 10.71 10.16 10.70 847,200 +0.60(+5.94%)
Mar 18, 2021 10.17 10.39 10.03 10.10 303,667 -0.15(-1.46%)
Mar 17, 2021 10.21 10.25 9.700 10.25 477,698 +0.21(+2.09%)
Mar 16, 2021 10.06 10.13 9.660 10.04 402,511 -0.01(-0.10%)
Mar 15, 2021 10.09 10.27 9.860 10.05 402,060 +0.19(+1.93%)
Mar 12, 2021 9.910 9.987 9.660 9.860 500,200 -0.32(-3.14%)
Mar 11, 2021 10.32 10.32 10.07 10.18 339,943 +0.11(+1.09%)
Mar 10, 2021 10.23 10.36 9.880 10.07 369,325 +0.00(+0.00%)
Mar 09, 2021 9.860 10.30 9.590 10.07 438,912 +0.63(+6.67%)
Mar 08, 2021 9.760 10.02 9.400 9.440 411,841 -0.02(-0.21%)
Mar 05, 2021 9.740 9.760 8.920 9.460 656,800 -0.27(-2.77%)
Mar 04, 2021 10.39 10.55 9.510 9.730 532,087 -0.72(-6.89%)
Mar 03, 2021 10.49 10.75 10.30 10.45 271,201 -0.10(-0.95%)
Mar 02, 2021 11.25 11.34 10.46 10.55 432,895 -0.71(-6.31%)
Mar 01, 2021 11.11 11.40 10.75 11.26 464,933 +0.52(+4.84%)
Feb 26, 2021 10.85 11.13 10.30 10.74 802,400 -0.10(-0.92%)
Feb 25, 2021 11.33 11.64 10.67 10.84 382,842 -0.38(-3.39%)
Feb 24, 2021 11.53 11.73 11.10 11.22 340,113 -0.18(-1.58%)
Feb 23, 2021 11.76 11.78 11.01 11.40 484,063 -0.59(-4.92%)
Feb 22, 2021 11.95 12.42 11.73 11.99 375,289 -0.06(-0.50%)
Feb 19, 2021 12.17 12.35 11.95 12.05 301,400 +0.04(+0.33%)
Feb 18, 2021 13.35 13.37 11.85 12.01 531,697 -1.59(-11.69%)
Feb 17, 2021 14.13 14.12 13.49 13.60 578,828 -0.31(-2.23%)
Feb 16, 2021 14.49 14.54 13.75 13.91 392,920 +0.08(+0.58%)
Feb 12, 2021 13.90 14.01 13.45 13.83 337,100 +0.08(+0.58%)
Feb 11, 2021 14.07 14.31 13.40 13.75 228,178 -0.27(-1.93%)
Feb 10, 2021 14.26 14.71 13.68 14.02 326,823 -0.35(-2.44%)
Feb 09, 2021 15.02 15.24 14.31 14.37 365,669 -0.43(-2.91%)
Feb 08, 2021 14.04 14.97 13.93 14.80 557,853 +1.02(+7.40%)
Feb 05, 2021 13.58 13.88 13.30 13.78 359,900 +0.39(+2.91%)
Feb 04, 2021 13.00 13.62 13.00 13.39 253,443 +0.43(+3.32%)
Feb 03, 2021 13.14 13.36 12.76 12.96 253,792 -0.08(-0.61%)
Feb 02, 2021 12.75 13.10 12.36 13.04 252,778 +0.59(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.